Kolon Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23,150.00	23,750.00	23,050.00	23,450.00	18,885.27	2,640
2023-10-31	23,100.00	23,250.00	22,850.00	23,000.00	18,522.86	1,668
2023-10-30	23,100.00	23,300.00	22,900.00	23,100.00	18,603.40	2,233
2023-10-27	23,100.00	23,300.00	22,900.00	23,100.00	18,603.40	1,670
2023-10-26	23,400.00	23,600.00	22,800.00	22,850.00	18,402.06	5,903
2023-10-25	23,300.00	24,000.00	23,250.00	23,600.00	19,006.07	2,727
2023-10-24	23,200.00	23,250.00	22,850.00	23,250.00	18,724.20	2,173
2023-10-23	23,200.00	23,300.00	22,200.00	23,200.00	18,683.93	3,227
2023-10-20	23,800.00	23,800.00	22,950.00	23,200.00	18,683.93	6,487
2023-10-19	23,600.00	23,850.00	23,300.00	23,350.00	18,804.73	2,314
2023-10-18	23,550.00	23,750.00	23,500.00	23,600.00	19,006.07	1,218
2023-10-17	23,550.00	23,850.00	23,500.00	23,600.00	19,006.07	2,851
2023-10-16	23,750.00	23,750.00	23,400.00	23,600.00	19,006.07	2,080
2023-10-13	23,650.00	23,900.00	23,550.00	23,750.00	19,126.87	2,601
2023-10-12	24,000.00	24,200.00	23,650.00	23,800.00	19,167.14	1,989
2023-10-11	23,950.00	24,200.00	23,600.00	23,900.00	19,247.67	2,175
2023-10-10	23,700.00	24,450.00	23,550.00	23,650.00	19,046.33	2,202
2023-10-06	24,300.00	24,300.00	23,800.00	23,900.00	19,247.67	1,191
2023-10-05	24,200.00	24,200.00	23,650.00	23,650.00	19,046.33	2,675
2023-10-04	24,000.00	24,100.00	23,700.00	23,700.00	19,086.60	3,081
2023-09-27	23,900.00	24,200.00	23,850.00	24,050.00	19,368.47	641
2023-09-26	24,350.00	24,350.00	23,850.00	23,900.00	19,247.67	1,287
2023-09-25	24,500.00	24,500.00	23,950.00	23,950.00	19,287.94	1,912
2023-09-22	24,050.00	24,300.00	24,000.00	24,200.00	19,489.27	1,577
2023-09-21	24,700.00	24,900.00	24,250.00	24,250.00	19,529.54	4,116
2023-09-20	24,950.00	25,400.00	24,800.00	24,850.00	20,012.74	1,671
2023-09-19	25,350.00	25,350.00	24,600.00	24,900.00	20,053.01	4,266
2023-09-18	25,250.00	25,250.00	24,800.00	24,850.00	20,012.74	2,119
2023-09-15	25,600.00	25,600.00	24,850.00	25,250.00	20,334.88	3,383
2023-09-14	24,200.00	25,700.00	24,100.00	25,700.00	20,697.29	17,162
2023-09-13	24,150.00	25,200.00	23,800.00	24,100.00	19,408.74	8,303
2023-09-12	24,200.00	24,250.00	24,000.00	24,150.00	19,449.01	3,722
2023-09-11	24,200.00	24,300.00	23,950.00	24,200.00	19,489.27	6,264
2023-09-08	24,200.00	24,300.00	23,750.00	24,250.00	19,529.54	6,470
2023-09-07	24,400.00	24,400.00	23,900.00	24,100.00	19,408.74	6,664
2023-09-06	25,000.00	25,300.00	24,400.00	24,400.00	19,650.34	9,222
2023-09-05	25,150.00	25,500.00	24,950.00	25,100.00	20,214.08	5,209
2023-09-04	25,150.00	25,300.00	24,900.00	25,300.00	20,375.15	4,580
2023-09-01	25,250.00	25,500.00	25,100.00	25,300.00	20,375.15	5,200
2023-08-31	25,400.00	25,650.00	25,150.00	25,400.00	20,455.68	4,365
2023-08-30	25,500.00	25,500.00	25,250.00	25,400.00	20,455.68	1,657
2023-08-29	25,250.00	25,450.00	25,050.00	25,400.00	20,455.68	1,410
2023-08-28	24,850.00	25,500.00	24,600.00	25,250.00	20,334.88	3,016
2023-08-25	25,100.00	25,200.00	24,550.00	24,550.00	19,771.14	5,362
2023-08-24	25,400.00	25,550.00	25,050.00	25,100.00	20,214.08	5,447
2023-08-23	25,500.00	25,700.00	25,250.00	25,350.00	20,415.42	1,603
2023-08-22	25,700.00	25,700.00	25,400.00	25,500.00	20,536.22	2,945
2023-08-21	25,450.00	25,550.00	25,250.00	25,450.00	20,495.95	2,744
2023-08-18	25,100.00	25,500.00	24,800.00	25,250.00	20,334.88	11,073
2023-08-17	25,350.00	25,600.00	24,900.00	25,500.00	20,536.22	8,014
2023-08-16	26,300.00	26,300.00	25,250.00	25,600.00	20,616.75	7,469
2023-08-14	27,000.00	27,000.00	25,850.00	26,350.00	21,220.76	4,165
2023-08-11	27,000.00	27,300.00	26,700.00	26,900.00	21,663.70	6,940
2023-08-10	26,900.00	27,000.00	26,550.00	26,850.00	21,623.43	2,956
2023-08-09	26,200.00	27,100.00	26,200.00	26,900.00	21,663.70	7,006
2023-08-08	25,700.00	27,000.00	25,700.00	26,200.00	21,099.96	10,880
2023-08-07	26,150.00	26,150.00	25,550.00	25,700.00	20,697.29	1,473
2023-08-04	25,950.00	25,950.00	25,650.00	25,900.00	20,858.35	2,870
2023-08-03	25,850.00	26,050.00	25,500.00	25,900.00	20,858.35	5,005
2023-08-02	26,300.00	26,300.00	25,950.00	26,200.00	21,099.96	4,368

← NewerPage 13 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	900.0000 KRW
2026-03-12	750.0000 KRW
2025-08-21	600.0000 KRW
2024-12-27	1,350.0000 KRW
2023-12-27	1,350.0000 KRW
2022-12-28	1,350.0000 KRW
2021-12-29	1,350.0000 KRW
2020-12-29	1,050.0000 KRW
2019-12-27	950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.